Contract Tape

RBRK most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 576 records

Detail Tape

RBRK most active options contracts

Page 11 of 15
Contract RBRK270115P00027500
Side Put
Expiry15 Jan 2027
Strike27.50
Volume1
OI114
IV0.79
Contract RBRK261016P00050000
Side Put
Expiry16 Oct 2026
Strike50.00
Volume1
OI112
IV0.74
Contract RBRK260731C00078000
Side Call
Expiry31 Jul 2026
Strike78.00
Volume1
OI104
IV1.20
Contract RBRK261016P00055000
Side Put
Expiry16 Oct 2026
Strike55.00
Volume1
OI104
IV0.71
Contract RBRK260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume1
OI103
IV0.72
Contract RBRK260731C00084000
Side Call
Expiry31 Jul 2026
Strike84.00
Volume1
OI99
IV1.67
Contract RBRK270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume1
OI98
IV0.79
Contract RBRK260918P00067500
Side Put
Expiry18 Sep 2026
Strike67.50
Volume1
OI97
IV0.74
Contract RBRK280121C00045000
Side Call
Expiry21 Jan 2028
Strike45.00
Volume1
OI96
IV0.81
Contract RBRK280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume1
OI91
IV0.83
Contract RBRK280121P00050000
Side Put
Expiry21 Jan 2028
Strike50.00
Volume1
OI91
IV0.68
Contract RBRK260918C00087500
Side Call
Expiry18 Sep 2026
Strike87.50
Volume1
OI85
IV0.80
Contract RBRK260918C00072500
Side Call
Expiry18 Sep 2026
Strike72.50
Volume1
OI81
IV0.80
Contract RBRK280121C00077500
Side Call
Expiry21 Jan 2028
Strike77.50
Volume1
OI80
IV0.78
Contract RBRK260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume1
OI79
IV0.61
Contract RBRK280121P00070000
Side Put
Expiry21 Jan 2028
Strike70.00
Volume1
OI79
IV0.65
Contract RBRK260731C00100000
Side Call
Expiry31 Jul 2026
Strike100.00
Volume1
OI78
IV1.89
Contract RBRK260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume1
OI72
IV0.74
Contract RBRK261016C00092500
Side Call
Expiry16 Oct 2026
Strike92.50
Volume1
OI72
IV0.78
Contract RBRK260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume1
OI69
IV0.65
Contract RBRK270115C00057500
Side Call
Expiry15 Jan 2027
Strike57.50
Volume1
OI69
IV0.77
Contract RBRK280121C00072500
Side Call
Expiry21 Jan 2028
Strike72.50
Volume1
OI63
IV0.76
Contract RBRK260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume1
OI61
IV1.10
Contract RBRK270115P00085000
Side Put
Expiry15 Jan 2027
Strike85.00
Volume1
OI59
IV0.65
Contract RBRK280121C00095000
Side Call
Expiry21 Jan 2028
Strike95.00
Volume1
OI58
IV0.77
Contract RBRK260918C00120000
Side Call
Expiry18 Sep 2026
Strike120.00
Volume1
OI57
IV0.84
Contract RBRK260918C00055000
Side Call
Expiry18 Sep 2026
Strike55.00
Volume1
OI54
IV0.83
Contract RBRK261016P00060000
Side Put
Expiry16 Oct 2026
Strike60.00
Volume1
OI54
IV0.72
Contract RBRK260918P00052500
Side Put
Expiry18 Sep 2026
Strike52.50
Volume1
OI53
IV0.81
Contract RBRK260814C00110000
Side Call
Expiry14 Aug 2026
Strike110.00
Volume1
OI52
IV1.22
Contract RBRK270115C00037500
Side Call
Expiry15 Jan 2027
Strike37.50
Volume1
OI51
IV0.86
Contract RBRK260731C00083000
Side Call
Expiry31 Jul 2026
Strike83.00
Volume1
OI49
IV1.61
Contract RBRK280121C00105000
Side Call
Expiry21 Jan 2028
Strike105.00
Volume1
OI47
IV0.76
Contract RBRK260828C00085000
Side Call
Expiry28 Aug 2026
Strike85.00
Volume1
OI45
IV0.81
Contract RBRK280121C00065000
Side Call
Expiry21 Jan 2028
Strike65.00
Volume1
OI45
IV0.80
Contract RBRK260807C00085000
Side Call
Expiry7 Aug 2026
Strike85.00
Volume1
OI42
IV0.81
Contract RBRK260828C00080000
Side Call
Expiry28 Aug 2026
Strike80.00
Volume1
OI42
IV0.69
Contract RBRK260731P00085000
Side Put
Expiry31 Jul 2026
Strike85.00
Volume1
OI40
IV2.18
Contract RBRK280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume1
OI40
IV0.76
Contract RBRK270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume1
OI39
IV0.68